Commodity Futures Options Price Quotes For

Apr 2018 Light Crude Oil (Pit) Calls(NYMEX)

(Price quotes for NYMEX Light Crude Oil (Pit) delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Trade Light Crude Oil (Pit) now with:
Strike Session Pr. Day Expiry
Open High Low Last Time Set Chg Vol Set Op Int
future
-
-
-
-
18:04
Jan 12
64.03
0.5716740263.46183695 
250
-
-
-
-
18:00
Jan 12
39.03
0.57
-
38.46
-
400
-
-
-
-
18:00
Jan 12
24.03
0.57
-
23.46
-
420
-
-
-
-
18:00
Jan 12
22.03
0.57
-
21.46
-
450
-
-
-
-
18:00
Jan 12
19.03
0.57
-
18.461
450
-
-
-
-
18:00
Jan 12
19.03
0.57
-
18.461
460
-
-
-
-
18:00
Jan 12
18.04
0.57
-
17.472
460
-
-
-
5.00 18:00
Jan 12
18.04
0.57
-
17.472
470
-
-
-
10.16 18:00
Jan 12
17.04
0.57
-
16.471
470
-
-
-
-
18:00
Jan 12
17.04
0.57
-
16.471
475
-
-
-
5.49 18:00
Jan 12
16.54
0.57
-
15.97362
475
-
-
-
-
18:00
Jan 12
16.54
0.57
-
15.97362
480
-
-
-
-
18:00
Jan 12
16.05
0.57
-
15.48545
480
-
-
-
8.87 18:00
Jan 12
16.05
0.57
-
15.48545
485
-
-
-
-
18:00
Jan 12
15.55
0.57
-
14.98215
485
-
-
-
8.42 18:00
Jan 12
15.55
0.57
-
14.98215
490
-
-
-
9.51 18:00
Jan 12
15.05
0.57
-
14.48105
490
-
-
-
-
18:00
Jan 12
15.05
0.57
-
14.48105
495
-
-
-
-
18:00
Jan 12
14.56
0.57
-
13.993
495
-
-
-
7.54 18:00
Jan 12
14.56
0.57
-
13.993
500
-
-
-
-
18:00
Jan 12
14.06
0.56
-
13.501451
500
-
12.9312.9312.93 18:00
Jan 12
14.06
0.56
-
13.501451
505
-
-
-
-
18:00
Jan 12
13.57
0.57
-
13.0012
505
-
-
-
6.45 18:00
Jan 12
13.57
0.57
-
13.0012
510
-
-
-
6.59 18:00
Jan 12
13.08
0.57
-
12.51180
510
-
-
-
-
18:00
Jan 12
13.08
0.57
-
12.51180
515
-
-
-
-
18:00
Jan 12
12.58
0.56
-
12.0298
515
-
-
-
5.68 18:00
Jan 12
12.58
0.56
-
12.0298
520
-
-
-
5.66 18:00
Jan 12
12.09
0.56
-
11.53119
520
-
-
-
-
18:00
Jan 12
12.09
0.56
-
11.53119
525
-
-
-
-
18:00
Jan 12
11.61
0.57
-
11.04744
525
-
11.4511.4511.45 18:00
Jan 12
11.61
0.57
-
11.04744
530
-
-
-
-
18:00
Jan 12
11.12
0.57
-
10.55605
530
-
10.9510.9510.95 18:00
Jan 12
11.12
0.57
-
10.55605
535
-
-
-
5.02 18:00
Jan 12
10.63
0.56
-
10.0735
535
-
-
-
-
18:00
Jan 12
10.63
0.56
-
10.0735
540
-
-
-
5.37 18:00
Jan 12
10.15
0.57
-
9.58101
540
-
-
-
-
18:00
Jan 12
10.15
0.57
-
9.58101
545
-
-
-
3.81 18:00
Jan 12
9.67
0.57
-
9.1036
545
-
-
-
-
18:00
Jan 12
9.67
0.57
-
9.1036
550
-
-
-
-
18:00
Jan 12
9.19
0.56918.631695
550
-
9.069.069.06 18:00
Jan 12
9.19
0.56918.631695
555
-
-
-
-
18:00
Jan 12
8.71
0.56
-
8.1593
555
-
7.697.697.69 18:00
Jan 12
8.71
0.56
-
8.1593
560
-
8.228.208.22 18:00
Jan 12
8.24
0.55
-
7.69539
560
-
-
-
-
18:00
Jan 12
8.24
0.55
-
7.69539
565
-
-
-
-
18:00
Jan 12
7.77
0.5427.23327
565
-
6.325.876.32 18:00
Jan 12
7.77
0.5427.23327
5706.456.456.456.45 18:00
Jan 12
7.31
0.5416.773506
5706.45
-
-
-
18:00
Jan 12
7.31
0.5416.773506
5756.95
-
-
-
18:00
Jan 12
6.86
0.5476.321120
5756.956.976.956.97 18:00
Jan 12
6.86
0.5476.321120
580
-
-
-
-
18:00
Jan 12
6.41
0.53
-
5.881011
580
-
5.725.725.72 18:00
Jan 12
6.41
0.53
-
5.881011
585
-
-
-
-
18:00
Jan 12
5.97
0.51
-
5.46674
585
-
4.204.204.20 18:00
Jan 12
5.97
0.51
-
5.46674
590
-
-
-
3.63 18:00
Jan 12
5.54
0.50265.041224
590
-
-
-
-
18:00
Jan 12
5.54
0.50265.041224
595
-
-
-
-
18:00
Jan 12
5.12
0.4964.631450
595
-
4.344.344.34 18:00
Jan 12
5.12
0.4964.631450
6004.244.444.244.44 18:00
Jan 12
4.71
0.47934.246100
6004.24
-
-
-
18:00
Jan 12
4.71
0.47934.246100
605
-
3.793.753.79 18:00
Jan 12
4.32
0.46
-
3.86410
605
-
-
-
-
18:00
Jan 12
4.32
0.46
-
3.86410
6103.90
-
-
-
18:00
Jan 12
3.94
0.45163.491439
6103.903.903.903.90 18:00
Jan 12
3.94
0.45163.491439
6153.113.573.113.57 18:00
Jan 12
3.57
0.43223.141246
6153.11
-
-
-
18:00
Jan 12
3.57
0.43223.141246
620
-
-
-
-
18:00
Jan 12
3.23
0.42422.811618
6202.733.262.553.26 18:00
Jan 12
3.23
0.42422.811618
6252.47
-
-
-
18:00
Jan 12
2.90
0.39432.51480
6252.472.902.372.90 18:00
Jan 12
2.90
0.39432.51480
6302.182.592.182.52 18:00
Jan 12
2.59
0.372682.221921
6302.18
-
-
-
18:00
Jan 12
2.59
0.372682.221921
6351.79
-
-
-
18:00
Jan 12
2.30
0.351201.95957
6351.792.351.712.35 18:00
Jan 12
2.30
0.351201.95957
6401.51
-
-
-
18:00
Jan 12
2.03
0.322621.711335
6401.512.081.512.08 18:00
Jan 12
2.03
0.322621.711335
645
-
-
-
-
18:00
Jan 12
1.78
0.281031.50883
6451.431.781.371.78 18:00
Jan 12
1.78
0.281031.50883
6501.201.601.131.56 18:00
Jan 12
1.56
0.264521.305334
6501.20
-
-
-
18:00
Jan 12
1.56
0.264521.305334
6551.02
-
-
-
18:00
Jan 12
1.36
0.241761.12956
6551.021.371.021.37 18:00
Jan 12
1.36
0.241761.12956
6600.841.220.841.22 18:00
Jan 12
1.17
0.202810.971114
6600.84
-
-
-
18:00
Jan 12
1.17
0.202810.971114
6650.84
-
-
-
18:00
Jan 12
1.01
0.173410.84970
6650.841.000.731.00 18:00
Jan 12
1.01
0.173410.84970
6700.680.900.630.89 18:00
Jan 12
0.87
0.152650.721164
6700.68
-
-
-
18:00
Jan 12
0.87
0.152650.721164
6750.53
-
-
-
18:00
Jan 12
0.75
0.131210.621854
6750.530.720.530.70 18:00
Jan 12
0.75
0.131210.621854
6800.540.660.450.66 18:00
Jan 12
0.65
0.123270.531593
680
-
-
-
-
18:00
Jan 12
0.65
0.123270.531593
6850.46
-
-
-
18:00
Jan 12
0.56
0.101300.46788
6850.460.570.390.56 18:00
Jan 12
0.56
0.101300.46788
6900.380.490.340.49 18:00
Jan 12
0.48
0.083600.401177
6900.38
-
-
-
18:00
Jan 12
0.48
0.083600.401177
6950.34
-
-
-
18:00
Jan 12
0.42
0.071400.35378
6950.340.410.290.41 18:00
Jan 12
0.42
0.071400.35378
7000.27
-
-
-
18:00
Jan 12
0.36
0.065680.305310
7000.270.360.260.36 18:00
Jan 12
0.36
0.065680.305310
7050.250.310.220.31 18:01
Jan 12
0.31
0.05830.26605
705
-
-
-
-
18:01
Jan 12
0.31
0.05830.26605
7100.210.280.200.28 18:01
Jan 12
0.27
0.041020.231150
7100.21
-
-
-
18:01
Jan 12
0.27
0.041020.231150
7150.19
-
-
-
18:01
Jan 12
0.24
0.04310.20441
7150.190.240.190.23 18:01
Jan 12
0.24
0.04310.20441
7200.160.220.160.21 18:01
Jan 12
0.21
0.03990.18774
7200.16
-
-
-
18:01
Jan 12
0.21
0.03990.18774
7250.17
-
-
-
18:01
Jan 12
0.19
0.03680.16509
7250.170.190.170.19 18:01
Jan 12
0.19
0.03680.16509
7300.15
-
-
-
18:01
Jan 12
0.17
0.02710.15712
7300.150.160.150.16 18:01
Jan 12
0.17
0.02710.15712
7350.11
-
-
-
18:01
Jan 12
0.15
0.02480.13239
7350.110.130.110.13 18:01
Jan 12
0.15
0.02480.13239
740
-
-
-
-
18:01
Jan 12
0.13
0.012380.12382
7400.120.130.100.13 18:01
Jan 12
0.13
0.012380.12382
7450.09
-
-
-
18:01
Jan 12
0.12
0.02230.10433
7450.090.120.090.12 18:01
Jan 12
0.12
0.02230.10433
750
-
-
-
-
18:01
Jan 12
0.11
0.02820.091224
7500.090.110.080.11 18:01
Jan 12
0.11
0.02820.091224
7550.080.090.080.09 18:01
Jan 12
0.10
0.02140.08436
7550.08
-
-
-
18:01
Jan 12
0.10
0.02140.08436
760
-
-
-
-
18:01
Jan 12
0.09
0.0180.08279
760
-
0.090.080.09 18:01
Jan 12
0.09
0.0180.08279
7650.07
-
-
-
18:01
Jan 12
0.08
0.01100.0798
7650.070.080.070.07 18:01
Jan 12
0.08
0.01100.0798
7700.05
-
-
-
18:01
Jan 12
0.07
0.01870.06249
7700.050.070.050.07 18:01
Jan 12
0.07
0.01870.06249
7750.050.060.050.06 18:01
Jan 12
0.06
0.0140.0575
7750.05
-
-
-
18:01
Jan 12
0.06
0.0140.0575
7800.04
-
-
-
18:01
Jan 12
0.05
-
220.051026
7800.040.050.040.05 18:01
Jan 12
0.05
-
220.051026
7850.040.050.040.05 18:01
Jan 12
0.05
0.01180.0418
7850.04
-
-
-
18:01
Jan 12
0.05
0.01180.0418
7900.030.030.030.03 18:01
Jan 12
0.04
-
110.04734
7900.03
-
-
-
18:01
Jan 12
0.04
-
110.04734
7950.03
-
-
-
18:01
Jan 12
0.04
-
1640.04915
7950.030.040.030.04 18:01
Jan 12
0.04
-
1640.04915
8000.030.030.030.03 18:01
Jan 12
0.04
0.0160.031882
8000.03
-
-
-
18:01
Jan 12
0.04
0.0160.031882
8050.03
-
-
-
18:01
Jan 12
0.03
-
60.031305
8050.030.030.030.03 18:01
Jan 12
0.03
-
60.031305
810
-
-
-
-
18:01
Jan 12
0.03
-
-
0.03399
810
-
0.030.030.03 18:01
Jan 12
0.03
-
-
0.03399
815
-
-
-
-
18:01
Jan 12
0.03
0.01
-
0.02602
815
-
0.020.020.02 18:01
Jan 12
0.03
0.01
-
0.02602
820
-
0.020.020.02 18:01
Jan 12
0.02
-
-
0.02440
820
-
-
-
-
18:01
Jan 12
0.02
-
-
0.02440
825
-
-
-
-
18:01
Jan 12
0.02
-
-
0.02153
825
-
-
-
0.01 18:01
Jan 12
0.02
-
-
0.02153
830
-
-
-
-
18:01
Jan 12
0.02
-
-
0.0219
830
-
-
-
0.01 18:01
Jan 12
0.02
-
-
0.0219
840
-
-
-
-
18:01
Jan 12
0.02
0.01
-
0.011
840
-
-
-
0.01 18:01
Jan 12
0.02
0.01
-
0.011
850
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01133
850
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01133
890
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01450
890
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01450
900
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01137
900
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01137
905
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0168
905
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0168
930
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01115
930
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01115
950
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.01349
950
-
-
-
-
18:01
Jan 12
0.01
-
-
0.01349
975
-
-
-
-
18:01
Jan 12
0.01
-
-
0.0126
975
-
-
-
0.01 18:01
Jan 12
0.01
-
-
0.0126
1000
-
-
-
0.01 18:00
Jan 12
0.01
-
-
0.01654
1000
-
-
-
-
18:00
Jan 12
0.01
-
-
0.01654

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session